Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 111.66 | 111.71 | 110.71 | 110.89 | 3,659,800 | -0.48(-0.43%) |
Feb 28, 2024 | 111.51 | 112.05 | 111.17 | 111.37 | 1,632,217 | +0.04(+0.04%) |
Feb 27, 2024 | 112.18 | 112.37 | 110.59 | 111.33 | 1,794,747 | -0.92(-0.82%) |
Feb 26, 2024 | 110.64 | 112.68 | 110.46 | 112.25 | 2,085,177 | +1.47(+1.33%) |
Feb 23, 2024 | 110.87 | 111.02 | 110.11 | 110.78 | 1,690,000 | +0.26(+0.24%) |
Feb 22, 2024 | 109.19 | 110.67 | 108.98 | 110.52 | 2,020,724 | +1.85(+1.70%) |
Feb 21, 2024 | 107.42 | 108.71 | 107.01 | 108.67 | 1,673,346 | +1.26(+1.17%) |
Feb 20, 2024 | 107.51 | 108.29 | 106.95 | 107.41 | 2,322,890 | -0.36(-0.33%) |
Feb 16, 2024 | 108.17 | 108.67 | 107.48 | 107.77 | 2,594,387 | -0.29(-0.27%) |
Feb 15, 2024 | 107.20 | 108.58 | 106.63 | 108.06 | 1,524,835 | +1.39(+1.30%) |
Feb 14, 2024 | 105.36 | 107.17 | 105.36 | 106.67 | 2,048,251 | +1.75(+1.67%) |
Feb 13, 2024 | 104.85 | 105.13 | 103.70 | 104.92 | 2,301,725 | -0.83(-0.78%) |
Feb 12, 2024 | 105.62 | 106.14 | 104.93 | 105.75 | 1,381,701 | +0.01(+0.01%) |
Feb 09, 2024 | 105.70 | 105.81 | 104.69 | 105.74 | 1,478,480 | +0.40(+0.38%) |
Feb 08, 2024 | 104.93 | 105.96 | 104.36 | 105.34 | 2,229,297 | +0.55(+0.52%) |
Feb 07, 2024 | 104.59 | 105.34 | 103.63 | 104.79 | 1,890,022 | +0.83(+0.80%) |
Feb 06, 2024 | 104.36 | 104.73 | 103.36 | 103.96 | 2,126,363 | +0.07(+0.07%) |
Feb 05, 2024 | 102.14 | 104.10 | 101.94 | 103.89 | 2,595,980 | +1.04(+1.01%) |
Feb 02, 2024 | 101.49 | 103.28 | 101.12 | 102.86 | 1,669,499 | +1.10(+1.08%) |
Feb 01, 2024 | 100.98 | 101.97 | 100.30 | 101.76 | 1,729,122 | +1.63(+1.62%) |
Jan 31, 2024 | 101.69 | 101.94 | 99.75 | 100.13 | 2,075,268 | -1.58(-1.55%) |
Jan 30, 2024 | 100.38 | 101.99 | 100.19 | 101.71 | 1,726,204 | +0.58(+0.57%) |
Jan 29, 2024 | 101.17 | 101.78 | 100.40 | 101.13 | 1,837,451 | -0.37(-0.36%) |
Jan 26, 2024 | 101.23 | 103.08 | 101.15 | 101.50 | 2,063,365 | -0.25(-0.24%) |
Jan 25, 2024 | 101.95 | 103.14 | 101.19 | 101.75 | 2,283,150 | +1.18(+1.17%) |
Jan 24, 2024 | 101.57 | 101.96 | 99.75 | 100.57 | 3,393,903 | -0.18(-0.18%) |
Jan 23, 2024 | 97.55 | 101.05 | 96.03 | 100.75 | 5,736,628 | +3.91(+4.04%) |
Jan 22, 2024 | 96.08 | 97.55 | 95.86 | 96.84 | 2,938,887 | +0.83(+0.86%) |
Jan 19, 2024 | 95.66 | 96.48 | 94.57 | 96.01 | 3,242,905 | +0.88(+0.92%) |
Jan 18, 2024 | 94.04 | 95.30 | 94.04 | 95.14 | 2,407,676 | +1.30(+1.38%) |
Jan 17, 2024 | 93.48 | 94.36 | 92.94 | 93.84 | 2,432,157 | +0.03(+0.03%) |
Jan 16, 2024 | 93.40 | 94.08 | 92.72 | 93.81 | 3,332,490 | +0.00(+0.00%) |
Jan 12, 2024 | 94.93 | 95.16 | 93.63 | 93.81 | 1,971,214 | -0.55(-0.58%) |
Jan 11, 2024 | 94.43 | 94.80 | 93.38 | 94.36 | 1,816,729 | +0.00(+0.00%) |
Jan 10, 2024 | 94.35 | 94.58 | 93.79 | 94.36 | 1,450,574 | -0.22(-0.23%) |
Jan 09, 2024 | 94.53 | 94.84 | 93.46 | 94.58 | 1,935,150 | -0.93(-0.97%) |
Jan 08, 2024 | 93.84 | 95.55 | 93.00 | 95.50 | 2,355,683 | +2.15(+2.31%) |
Jan 05, 2024 | 93.19 | 94.17 | 93.14 | 93.35 | 1,797,365 | -0.19(-0.20%) |
Jan 04, 2024 | 94.18 | 94.51 | 92.45 | 93.54 | 3,402,075 | -1.15(-1.21%) |
Jan 03, 2024 | 96.34 | 96.34 | 94.22 | 94.69 | 2,843,096 | -1.85(-1.91%) |
Jan 02, 2024 | 96.78 | 97.62 | 96.16 | 96.53 | 2,296,509 | -0.87(-0.89%) |
Dec 29, 2023 | 97.58 | 97.88 | 96.98 | 97.40 | 1,177,951 | -0.18(-0.18%) |
Dec 28, 2023 | 97.60 | 97.83 | 97.37 | 97.58 | 842,720 | +0.04(+0.04%) |
Dec 27, 2023 | 97.47 | 97.95 | 97.25 | 97.54 | 1,113,058 | +0.07(+0.07%) |
Dec 26, 2023 | 97.22 | 97.78 | 97.05 | 97.47 | 885,544 | +0.25(+0.26%) |
Dec 22, 2023 | 96.84 | 97.59 | 96.73 | 97.22 | 1,121,507 | +0.57(+0.59%) |
Dec 21, 2023 | 96.57 | 96.71 | 96.04 | 96.65 | 1,229,208 | +1.00(+1.04%) |
Dec 20, 2023 | 96.05 | 97.18 | 95.62 | 95.65 | 2,298,427 | -0.86(-0.89%) |
Dec 19, 2023 | 95.89 | 96.53 | 95.75 | 96.51 | 2,058,853 | +1.01(+1.05%) |
Dec 18, 2023 | 95.90 | 96.35 | 95.05 | 95.50 | 2,124,586 | -0.50(-0.52%) |
Dec 15, 2023 | 95.56 | 96.19 | 95.44 | 96.00 | 6,245,411 | +0.44(+0.46%) |
Dec 14, 2023 | 94.82 | 95.88 | 94.43 | 95.56 | 4,223,820 | +0.95(+1.00%) |
Dec 13, 2023 | 94.59 | 95.01 | 93.21 | 94.62 | 2,634,275 | +0.41(+0.44%) |
Dec 12, 2023 | 94.82 | 94.96 | 94.10 | 94.20 | 2,199,582 | -0.29(-0.31%) |
Dec 11, 2023 | 93.28 | 94.70 | 92.82 | 94.49 | 2,614,805 | +2.46(+2.67%) |
Dec 08, 2023 | 91.86 | 92.73 | 91.55 | 92.03 | 2,265,898 | -0.14(-0.15%) |
Dec 07, 2023 | 91.74 | 92.28 | 91.03 | 92.17 | 2,171,578 | +0.77(+0.84%) |
Dec 06, 2023 | 91.45 | 92.37 | 90.90 | 91.39 | 2,343,727 | +0.82(+0.91%) |
Dec 05, 2023 | 89.91 | 91.06 | 89.61 | 90.57 | 2,628,440 | +0.14(+0.16%) |
Dec 04, 2023 | 89.00 | 91.36 | 88.58 | 90.43 | 3,599,671 | +0.52(+0.58%) |
Dec 01, 2023 | 88.70 | 90.11 | 88.51 | 89.91 | 2,035,060 | +1.31(+1.48%) |
Nov 30, 2023 | 88.55 | 88.96 | 88.08 | 88.60 | 2,647,575 | +0.49(+0.56%) |
Nov 29, 2023 | 88.29 | 88.64 | 87.48 | 88.10 | 1,565,018 | +0.36(+0.41%) |
Nov 28, 2023 | 88.67 | 88.86 | 87.64 | 87.75 | 2,691,254 | -0.77(-0.87%) |
Nov 27, 2023 | 88.30 | 88.80 | 88.05 | 88.52 | 1,344,031 | -0.25(-0.28%) |
Nov 24, 2023 | 87.92 | 88.78 | 87.92 | 88.77 | 678,055 | +0.73(+0.83%) |
Nov 22, 2023 | 88.07 | 88.35 | 87.27 | 88.04 | 1,623,901 | -0.18(-0.21%) |
Nov 21, 2023 | 88.19 | 88.39 | 87.56 | 88.22 | 1,843,982 | -0.40(-0.45%) |
Nov 20, 2023 | 88.01 | 88.91 | 87.55 | 88.61 | 1,951,532 | +0.46(+0.53%) |
Nov 17, 2023 | 88.03 | 88.49 | 87.79 | 88.15 | 2,242,703 | +0.43(+0.49%) |
Nov 16, 2023 | 87.36 | 88.42 | 87.12 | 87.72 | 2,149,251 | +0.44(+0.51%) |
Nov 15, 2023 | 87.83 | 88.29 | 87.12 | 87.27 | 1,927,066 | -0.21(-0.24%) |
Nov 14, 2023 | 86.02 | 87.89 | 85.85 | 87.49 | 2,238,090 | +2.88(+3.40%) |
Nov 13, 2023 | 84.84 | 85.35 | 84.25 | 84.61 | 1,702,117 | -0.29(-0.34%) |
Nov 10, 2023 | 83.19 | 85.03 | 83.12 | 84.90 | 2,113,486 | +2.19(+2.65%) |
Nov 09, 2023 | 83.42 | 84.14 | 82.50 | 82.71 | 1,643,783 | -0.59(-0.70%) |
Nov 08, 2023 | 83.36 | 83.80 | 82.74 | 83.29 | 1,828,284 | +0.12(+0.15%) |
Nov 07, 2023 | 82.84 | 83.42 | 81.90 | 83.17 | 2,042,028 | +0.09(+0.10%) |
Nov 06, 2023 | 83.58 | 83.83 | 82.52 | 83.08 | 1,509,054 | -0.41(-0.50%) |
Nov 03, 2023 | 82.06 | 84.00 | 81.52 | 83.49 | 2,560,892 | +2.32(+2.86%) |
Nov 02, 2023 | 80.99 | 82.04 | 80.01 | 81.18 | 2,148,494 | +1.19(+1.49%) |
Nov 01, 2023 | 79.57 | 80.40 | 77.86 | 79.98 | 3,071,257 | +0.60(+0.75%) |
Oct 31, 2023 | 80.04 | 80.29 | 79.12 | 79.39 | 2,823,811 | -1.05(-1.30%) |
Oct 30, 2023 | 80.57 | 81.17 | 79.65 | 80.44 | 2,305,081 | +0.32(+0.40%) |
Oct 27, 2023 | 80.91 | 81.29 | 79.75 | 80.12 | 2,106,867 | -0.60(-0.74%) |
Oct 26, 2023 | 82.07 | 82.52 | 80.67 | 80.71 | 2,744,620 | -0.60(-0.73%) |
Oct 25, 2023 | 82.51 | 82.75 | 80.95 | 81.31 | 2,878,536 | -0.29(-0.35%) |
Oct 24, 2023 | 79.86 | 81.83 | 78.27 | 81.60 | 4,728,110 | +3.34(+4.27%) |
Oct 23, 2023 | 78.49 | 79.52 | 78.20 | 78.26 | 2,916,093 | -0.21(-0.27%) |
Oct 20, 2023 | 79.41 | 79.71 | 78.22 | 78.47 | 3,364,996 | -0.93(-1.18%) |
Oct 19, 2023 | 80.67 | 81.05 | 79.09 | 79.41 | 2,542,032 | -1.06(-1.31%) |
Oct 18, 2023 | 81.29 | 81.82 | 79.67 | 80.46 | 2,124,793 | -1.29(-1.58%) |
Oct 17, 2023 | 81.46 | 82.23 | 81.25 | 81.75 | 2,089,141 | -0.10(-0.12%) |
Oct 16, 2023 | 81.73 | 82.44 | 81.22 | 81.85 | 2,236,279 | +1.27(+1.58%) |
Oct 13, 2023 | 82.05 | 82.46 | 80.05 | 80.58 | 2,706,692 | -1.47(-1.79%) |
Oct 12, 2023 | 83.38 | 83.45 | 81.19 | 82.05 | 2,035,167 | -1.33(-1.59%) |
Oct 11, 2023 | 83.47 | 83.47 | 82.08 | 83.38 | 3,077,184 | -0.09(-0.10%) |
Oct 10, 2023 | 84.26 | 84.33 | 83.23 | 83.47 | 3,255,483 | -0.64(-0.77%) |
Oct 09, 2023 | 83.98 | 84.39 | 82.98 | 84.11 | 1,415,557 | -0.04(-0.05%) |
Oct 06, 2023 | 82.77 | 84.57 | 81.84 | 84.15 | 2,540,716 | +1.20(+1.45%) |
Oct 05, 2023 | 83.06 | 83.78 | 82.06 | 82.95 | 3,625,910 | -0.42(-0.51%) |
Oct 04, 2023 | 80.97 | 83.59 | 80.87 | 83.37 | 3,360,487 | +2.53(+3.13%) |
Oct 03, 2023 | 81.11 | 81.82 | 80.41 | 80.84 | 2,058,495 | -0.69(-0.85%) |
Oct 02, 2023 | 81.83 | 82.33 | 80.86 | 81.53 | 1,794,390 | -0.25(-0.31%) |
Sep 29, 2023 | 82.72 | 82.72 | 81.26 | 81.78 | 2,087,095 | -0.66(-0.81%) |
Sep 28, 2023 | 81.77 | 83.17 | 81.76 | 82.45 | 1,993,331 | +0.87(+1.06%) |
Sep 27, 2023 | 81.22 | 82.01 | 80.56 | 81.58 | 1,599,950 | +0.91(+1.13%) |
Sep 26, 2023 | 81.64 | 82.27 | 80.49 | 80.67 | 2,042,688 | -1.54(-1.87%) |
Sep 25, 2023 | 81.45 | 82.23 | 81.72 | 82.21 | 1,349,865 | +0.51(+0.62%) |
Sep 22, 2023 | 80.80 | 82.48 | 80.59 | 81.70 | 2,162,470 | +1.08(+1.34%) |
Sep 21, 2023 | 81.68 | 81.68 | 80.43 | 80.62 | 1,897,443 | -1.39(-1.69%) |
Sep 20, 2023 | 82.02 | 83.69 | 81.99 | 82.00 | 1,674,364 | +0.08(+0.09%) |
Sep 19, 2023 | 83.00 | 83.49 | 81.36 | 81.93 | 1,952,677 | -1.08(-1.30%) |
Sep 18, 2023 | 82.05 | 83.05 | 81.87 | 83.00 | 1,359,774 | +1.03(+1.26%) |
Sep 15, 2023 | 82.60 | 82.60 | 81.63 | 81.97 | 3,780,890 | -0.63(-0.76%) |
Sep 14, 2023 | 80.76 | 82.71 | 80.49 | 82.60 | 2,213,456 | +2.49(+3.11%) |
Sep 13, 2023 | 82.42 | 83.01 | 79.52 | 80.11 | 3,090,336 | -1.87(-2.28%) |
Sep 12, 2023 | 81.73 | 82.96 | 81.59 | 81.97 | 1,820,299 | +0.00(+0.00%) |
Sep 11, 2023 | 81.71 | 82.11 | 81.36 | 81.97 | 1,915,510 | +0.68(+0.84%) |
Sep 08, 2023 | 80.05 | 82.31 | 79.87 | 81.29 | 3,142,267 | +1.40(+1.76%) |
Sep 07, 2023 | 79.60 | 80.27 | 78.66 | 79.89 | 2,431,015 | +0.29(+0.36%) |
Sep 06, 2023 | 78.82 | 79.84 | 78.55 | 79.60 | 2,774,818 | +1.05(+1.33%) |
Sep 05, 2023 | 80.39 | 80.72 | 78.47 | 78.55 | 2,724,312 | -1.79(-2.23%) |
Sep 01, 2023 | 79.69 | 80.46 | 79.39 | 80.34 | 2,413,281 | +1.18(+1.49%) |
Aug 31, 2023 | 79.94 | 80.42 | 79.05 | 79.16 | 3,252,646 | -0.41(-0.52%) |
Aug 30, 2023 | 79.48 | 79.74 | 78.61 | 79.57 | 4,168,141 | -0.13(-0.17%) |
Aug 29, 2023 | 81.24 | 81.33 | 78.36 | 79.70 | 3,954,210 | -2.23(-2.72%) |
Aug 28, 2023 | 82.01 | 82.54 | 81.52 | 81.94 | 1,075,185 | +0.38(+0.47%) |
Aug 25, 2023 | 81.23 | 81.82 | 80.60 | 81.55 | 1,616,149 | +0.53(+0.65%) |
Aug 24, 2023 | 81.98 | 82.74 | 80.99 | 81.02 | 1,594,489 | -1.37(-1.66%) |
Aug 23, 2023 | 81.76 | 82.56 | 81.50 | 82.39 | 1,444,764 | +0.69(+0.85%) |
Aug 22, 2023 | 81.67 | 81.79 | 81.06 | 81.70 | 1,662,706 | +0.34(+0.41%) |
Aug 21, 2023 | 81.33 | 81.70 | 80.54 | 81.36 | 1,485,443 | -0.08(-0.09%) |
Aug 18, 2023 | 80.04 | 81.60 | 79.85 | 81.44 | 1,924,030 | +0.88(+1.09%) |
Aug 17, 2023 | 82.04 | 82.08 | 80.51 | 80.56 | 1,480,159 | -0.78(-0.96%) |
Aug 16, 2023 | 81.60 | 82.69 | 81.22 | 81.34 | 1,932,995 | -0.23(-0.28%) |
Aug 15, 2023 | 82.05 | 82.22 | 81.35 | 81.57 | 1,461,056 | -0.89(-1.08%) |
Aug 14, 2023 | 81.94 | 82.54 | 81.31 | 82.46 | 1,429,050 | +0.17(+0.21%) |
Aug 11, 2023 | 81.81 | 82.44 | 81.54 | 82.29 | 1,254,220 | +0.33(+0.40%) |
Aug 10, 2023 | 82.40 | 82.95 | 81.45 | 81.96 | 1,512,780 | +0.06(+0.07%) |
Aug 09, 2023 | 81.98 | 82.83 | 81.77 | 81.91 | 1,838,952 | +0.00(+0.00%) |
Aug 08, 2023 | 80.31 | 82.02 | 79.97 | 81.91 | 1,997,334 | +0.75(+0.92%) |
Aug 07, 2023 | 80.98 | 81.48 | 80.87 | 81.16 | 1,793,386 | +0.71(+0.88%) |
Aug 04, 2023 | 81.58 | 81.99 | 80.02 | 80.45 | 2,809,146 | -0.95(-1.17%) |
Aug 03, 2023 | 82.15 | 82.40 | 80.43 | 81.40 | 3,054,846 | -1.13(-1.37%) |
Aug 02, 2023 | 82.76 | 82.97 | 81.92 | 82.53 | 2,259,621 | -0.35(-0.42%) |
Aug 01, 2023 | 82.31 | 83.63 | 82.24 | 82.88 | 2,052,240 | +0.29(+0.35%) |
Jul 31, 2023 | 82.21 | 82.61 | 81.66 | 82.59 | 2,823,177 | +0.76(+0.93%) |
Jul 28, 2023 | 81.64 | 82.30 | 81.08 | 81.83 | 3,048,104 | -0.01(-0.01%) |
Jul 27, 2023 | 81.54 | 82.02 | 80.52 | 81.84 | 3,189,175 | +0.71(+0.87%) |
Jul 26, 2023 | 83.09 | 83.23 | 80.38 | 81.13 | 3,525,535 | -1.63(-1.97%) |
Jul 25, 2023 | 79.89 | 83.09 | 77.84 | 82.76 | 5,309,258 | -2.29(-2.69%) |
Jul 24, 2023 | 84.47 | 85.31 | 84.43 | 85.05 | 3,640,528 | +0.76(+0.90%) |
Jul 21, 2023 | 85.22 | 85.77 | 84.18 | 84.29 | 10,526,808 | -0.88(-1.04%) |
Jul 20, 2023 | 86.24 | 86.35 | 84.76 | 85.18 | 3,100,095 | -0.17(-0.20%) |
Jul 19, 2023 | 84.54 | 85.50 | 84.25 | 85.35 | 2,810,029 | -0.39(-0.46%) |
Jul 18, 2023 | 84.04 | 85.90 | 83.90 | 85.74 | 2,853,813 | +1.78(+2.12%) |
Jul 17, 2023 | 83.01 | 84.21 | 82.37 | 83.96 | 3,308,506 | +1.82(+2.22%) |
Jul 14, 2023 | 82.41 | 82.41 | 81.14 | 82.14 | 1,933,072 | -0.11(-0.13%) |
Jul 13, 2023 | 82.50 | 83.01 | 82.21 | 82.24 | 2,218,670 | -0.44(-0.53%) |
Jul 12, 2023 | 83.33 | 84.21 | 82.61 | 82.68 | 3,320,527 | +0.10(+0.12%) |
Jul 11, 2023 | 81.51 | 82.79 | 81.38 | 82.59 | 2,596,913 | +1.46(+1.80%) |
Jul 10, 2023 | 79.37 | 81.55 | 79.29 | 81.13 | 4,146,051 | +2.21(+2.79%) |
Jul 07, 2023 | 78.45 | 80.06 | 78.45 | 78.92 | 1,879,887 | +0.47(+0.60%) |
Jul 06, 2023 | 78.29 | 78.74 | 77.58 | 78.45 | 1,879,847 | -0.44(-0.56%) |
Jul 05, 2023 | 79.55 | 79.74 | 78.60 | 78.90 | 2,924,929 | -1.30(-1.63%) |
Jul 03, 2023 | 80.04 | 80.55 | 79.53 | 80.20 | 946,023 | -0.01(-0.01%) |
Jun 30, 2023 | 80.09 | 81.68 | 79.90 | 80.21 | 3,108,202 | +1.00(+1.26%) |
Jun 29, 2023 | 77.66 | 79.84 | 77.32 | 79.21 | 2,353,824 | +1.85(+2.39%) |
Jun 28, 2023 | 77.05 | 77.46 | 76.66 | 77.36 | 1,895,522 | +0.31(+0.40%) |
Jun 27, 2023 | 76.18 | 77.10 | 75.67 | 77.05 | 1,834,946 | +1.10(+1.45%) |
Jun 26, 2023 | 75.62 | 76.47 | 75.35 | 75.95 | 1,859,362 | +0.74(+0.98%) |
Jun 23, 2023 | 74.47 | 75.36 | 73.77 | 75.21 | 2,699,921 | +0.32(+0.42%) |
Jun 22, 2023 | 75.27 | 75.32 | 74.44 | 74.90 | 1,528,504 | -0.39(-0.52%) |
Jun 21, 2023 | 74.46 | 75.59 | 73.92 | 75.29 | 2,390,947 | +0.72(+0.96%) |
Jun 20, 2023 | 75.03 | 75.03 | 73.72 | 74.57 | 2,569,456 | -0.82(-1.09%) |
Jun 16, 2023 | 76.17 | 76.17 | 75.24 | 75.40 | 4,116,092 | -0.40(-0.53%) |
Jun 15, 2023 | 75.06 | 75.97 | 74.52 | 75.80 | 1,869,183 | +6.25(+8.99%) |
May 08, 2023 | 69.98 | 70.14 | 68.66 | 69.55 | 2,243,942 | +0.02(+0.03%) |
May 05, 2023 | 68.68 | 69.68 | 68.62 | 69.53 | 2,513,749 | +1.66(+2.45%) |
May 04, 2023 | 68.29 | 68.43 | 66.85 | 67.86 | 2,506,618 | -0.58(-0.85%) |
May 03, 2023 | 69.35 | 70.33 | 68.35 | 68.45 | 3,069,025 | -0.76(-1.10%) |
May 02, 2023 | 70.78 | 71.09 | 68.53 | 69.21 | 4,176,673 | -2.26(-3.16%) |
May 01, 2023 | 71.37 | 72.34 | 71.20 | 71.47 | 2,162,141 | +0.10(+0.13%) |
Apr 28, 2023 | 70.57 | 71.77 | 70.39 | 71.37 | 2,424,643 | +0.97(+1.38%) |
Apr 27, 2023 | 70.02 | 70.53 | 68.57 | 70.40 | 3,078,734 | +0.54(+0.78%) |
Apr 26, 2023 | 71.17 | 71.92 | 69.54 | 69.85 | 4,395,745 | -1.62(-2.27%) |
Apr 25, 2023 | 71.92 | 72.37 | 69.47 | 71.48 | 6,557,475 | +0.98(+1.40%) |
Apr 24, 2023 | 70.13 | 71.31 | 70.13 | 70.49 | 4,652,421 | +0.59(+0.85%) |
Apr 21, 2023 | 69.05 | 70.07 | 68.42 | 69.90 | 10,530,997 | +0.54(+0.79%) |
Apr 20, 2023 | 69.16 | 70.06 | 68.98 | 69.36 | 4,723,785 | -0.32(-0.45%) |
Apr 19, 2023 | 69.80 | 70.03 | 68.93 | 69.67 | 2,284,218 | -0.16(-0.23%) |
Apr 18, 2023 | 70.36 | 70.76 | 69.68 | 69.83 | 2,713,230 | -0.17(-0.25%) |
Apr 17, 2023 | 69.57 | 70.30 | 69.54 | 70.01 | 2,794,820 | +0.49(+0.70%) |
Apr 14, 2023 | 68.48 | 69.59 | 68.47 | 69.52 | 2,456,071 | +1.11(+1.62%) |
Apr 13, 2023 | 68.91 | 69.27 | 67.65 | 68.41 | 2,580,758 | -0.50(-0.72%) |
Apr 12, 2023 | 68.50 | 69.42 | 68.50 | 68.91 | 2,674,689 | +1.03(+1.51%) |
Apr 11, 2023 | 66.83 | 68.41 | 66.76 | 67.88 | 3,308,895 | +1.29(+1.94%) |
Apr 10, 2023 | 65.26 | 66.60 | 65.07 | 66.58 | 1,874,002 | +1.14(+1.74%) |
Apr 06, 2023 | 65.55 | 66.15 | 64.97 | 65.45 | 2,603,277 | +0.01(+0.01%) |
Apr 05, 2023 | 67.22 | 67.33 | 64.48 | 65.44 | 4,223,980 | -2.24(-3.30%) |
Apr 04, 2023 | 69.78 | 69.91 | 67.43 | 67.67 | 2,465,529 | -2.12(-3.04%) |
Apr 03, 2023 | 70.02 | 70.68 | 69.20 | 69.80 | 2,489,864 | -0.15(-0.22%) |
Mar 31, 2023 | 68.95 | 70.06 | 68.82 | 69.95 | 3,148,722 | +0.95(+1.37%) |
Mar 30, 2023 | 69.66 | 69.80 | 68.79 | 69.00 | 1,945,050 | -0.13(-0.19%) |
Mar 29, 2023 | 69.36 | 69.48 | 68.75 | 69.14 | 2,330,630 | +0.49(+0.71%) |
Mar 28, 2023 | 67.79 | 68.71 | 67.74 | 68.65 | 1,881,129 | +0.86(+1.27%) |
Mar 27, 2023 | 67.39 | 67.99 | 66.83 | 67.79 | 2,553,179 | +0.99(+1.49%) |
Mar 24, 2023 | 66.18 | 66.81 | 65.26 | 66.79 | 2,603,541 | +0.11(+0.17%) |
Mar 23, 2023 | 67.11 | 68.53 | 66.34 | 66.68 | 3,284,700 | -0.54(-0.80%) |
Mar 22, 2023 | 68.17 | 68.66 | 67.18 | 67.22 | 2,550,097 | -1.05(-1.54%) |
Mar 21, 2023 | 67.95 | 68.52 | 67.80 | 68.27 | 3,260,574 | +1.04(+1.55%) |
Mar 20, 2023 | 66.58 | 67.31 | 66.16 | 67.22 | 3,225,261 | +1.59(+2.42%) |
Mar 17, 2023 | 67.13 | 67.22 | 65.19 | 65.64 | 6,145,213 | -2.04(-3.02%) |
Mar 16, 2023 | 67.00 | 67.90 | 66.28 | 67.68 | 4,147,116 | +0.13(+0.20%) |
Mar 15, 2023 | 68.49 | 68.52 | 66.50 | 67.55 | 4,858,674 | -1.78(-2.56%) |
Mar 14, 2023 | 68.68 | 70.07 | 68.60 | 69.33 | 3,094,796 | +1.08(+1.58%) |
Mar 13, 2023 | 68.32 | 69.50 | 67.90 | 68.25 | 3,506,738 | -0.86(-1.24%) |
Mar 10, 2023 | 71.29 | 71.38 | 68.93 | 69.11 | 3,182,147 | -1.90(-2.68%) |
Mar 09, 2023 | 72.86 | 73.10 | 70.94 | 71.01 | 2,628,148 | -1.58(-2.17%) |
Mar 08, 2023 | 72.81 | 73.07 | 72.10 | 72.59 | 2,172,382 | +0.16(+0.22%) |
Mar 07, 2023 | 72.85 | 73.31 | 72.31 | 72.42 | 3,891,937 | -0.47(-0.64%) |
Mar 06, 2023 | 72.81 | 73.23 | 72.63 | 72.89 | 5,823,722 | +0.09(+0.12%) |
Mar 03, 2023 | 71.67 | 72.96 | 71.10 | 72.81 | 3,980,706 | +1.34(+1.87%) |
Mar 02, 2023 | 69.65 | 71.65 | 69.40 | 71.47 | 3,381,484 | +1.66(+2.38%) |